ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
402340/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241118,161140,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78800,1200,2,1.55,26989102600,346051,99.24,75200,78800,75100,100800,54400,77600,77991.59,52.25,0,50116,83466,80532,78966,76032,74466,79750,75250,141,23200,100,55870,100,1,134749960,106183,-8.62,0.71,12,0.26,-9137.00,110540.00,109000,20240711,-27.71,45150,20231120,74.53,109000,-27.71,20240711,46700,68.74,20240117,109000,-27.71,20240711,45150,74.53,20231120,0.04,N,402340,100,141 억,,70410037,N,N,916,N,00,N
20241118,151155,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78500,900,2,1.16,20839008100,267974,76.85,75200,78800,75100,100800,54400,77600,77765.06,52.25,0,35721,83466,80532,78966,76032,74466,79750,75250,141,23200,100,55870,100,1,134749960,105779,-8.59,0.71,12,0.20,-9137.00,110540.00,109000,20240711,-27.98,45150,20231120,73.86,109000,-27.98,20240711,46700,68.09,20240117,109000,-27.98,20240711,45150,73.86,20231120,0.04,N,402340,100,141 억,,70410037,N,N,4765,N,00,N
20241118,141157,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78000,400,2,0.52,16793545100,216339,62.04,75200,78700,75100,100800,54400,77600,77626.07,52.25,0,22641,83466,80532,78966,76032,74466,79750,75250,141,23200,100,55870,100,1,134749960,105105,-8.54,0.71,12,0.16,-9137.00,110540.00,109000,20240711,-28.44,45150,20231120,72.76,109000,-28.44,20240711,46700,67.02,20240117,109000,-28.44,20240711,45150,72.76,20231120,0.04,N,402340,100,141 억,,70410037,N,N,4765,N,00,N
20241118,131147,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78500,900,2,1.16,14539775100,187547,53.79,75200,78700,75100,100800,54400,77600,77526.02,52.25,0,15510,83466,80532,78966,76032,74466,79750,75250,141,23200,100,55870,100,1,134749960,105779,-8.59,0.71,12,0.14,-9137.00,110540.00,109000,20240711,-27.98,45150,20231120,73.86,109000,-27.98,20240711,46700,68.09,20240117,109000,-27.98,20240711,45150,73.86,20231120,0.04,N,402340,100,141 억,,70410037,N,N,4765,N,00,N
20241118,121154,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78000,400,2,0.52,12440441200,160621,46.06,75200,78700,75100,100800,54400,77600,77452.12,52.25,0,8723,83466,80532,78966,76032,74466,79750,75250,141,23200,100,55870,100,1,134749960,105105,-8.54,0.71,12,0.12,-9137.00,110540.00,109000,20240711,-28.44,45150,20231120,72.76,109000,-28.44,20240711,46700,67.02,20240117,109000,-28.44,20240711,45150,72.76,20231120,0.04,N,402340,100,141 억,,70410037,N,N,4765,N,00,N
20241118,111153,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,77600,0,3,0.00,10353448200,133775,38.36,75200,78700,75100,100800,54400,77600,77394.45,52.25,0,7058,83466,80532,78966,76032,74466,79750,75250,141,23200,100,55870,100,1,134749960,104566,-8.49,0.70,12,0.10,-9137.00,110540.00,109000,20240711,-28.81,45150,20231120,71.87,109000,-28.81,20240711,46700,66.17,20240117,109000,-28.81,20240711,45150,71.87,20231120,0.04,N,402340,100,141 억,,70410037,N,N,4765,N,00,N
20241118,101141,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,77800,200,2,0.26,7385792400,95680,27.44,75200,78500,75100,100800,54400,77600,77192.52,52.25,0,8368,83466,80532,78966,76032,74466,79750,75250,141,23200,100,55870,100,1,134749960,104835,-8.51,0.70,12,0.07,-9137.00,110540.00,109000,20240711,-28.62,45150,20231120,72.31,109000,-28.62,20240711,46700,66.60,20240117,109000,-28.62,20240711,45150,72.31,20231120,0.04,N,402340,100,141 억,,70410037,N,N,4765,N,00,N
20241118,091140,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,77300,-300,5,-0.39,2118146600,27942,8.01,75200,77300,75100,100800,54400,77600,75803.25,52.25,0,4206,83466,80532,78966,76032,74466,79750,75250,141,23200,100,55870,100,1,134749960,104162,-8.46,0.70,12,0.02,-9137.00,110540.00,109000,20240711,-29.08,45150,20231120,71.21,109000,-29.08,20240711,46700,65.52,20240117,109000,-29.08,20240711,45150,71.21,20231120,0.04,N,402340,100,141 억,,70410037,N,N,4765,N,00,N
20241115,161230,54,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,77600,-700,5,-0.89,26804399100,337881,72.38,79500,81900,77400,101700,54900,78300,79331.31,52.28,0,67425,90166,84232,81266,75332,72366,82750,73850,141,23400,100,56370,100,1,134749960,104566,-8.49,0.70,12,0.25,-9137.00,110540.00,109000,20240711,-28.81,45150,20231120,71.87,109000,-28.81,20240711,46700,66.17,20240117,109000,-28.81,20240711,45150,71.87,20231120,0.04,N,402340,100,141 억,,70450300,N,N,4765,N,01,N
20241115,151300,54,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78100,-200,5,-0.26,23039119300,289383,61.99,79500,81900,77900,101700,54900,78300,79614.63,52.28,0,55753,90166,84232,81266,75332,72366,82750,73850,141,23400,100,56370,100,1,134749960,105240,-8.55,0.71,12,0.21,-9137.00,110540.00,109000,20240711,-28.35,45150,20231120,72.98,109000,-28.35,20240711,46700,67.24,20240117,109000,-28.35,20240711,45150,72.98,20231120,0.04,N,402340,100,141 억,,70450300,N,N,770,N,01,N
20241115,141245,54,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,79400,1100,2,1.40,19133881300,239598,51.33,79500,81900,78100,101700,54900,78300,79858.27,52.28,0,47948,90166,84232,81266,75332,72366,82750,73850,141,23400,100,56370,100,1,134749960,106991,-8.69,0.72,12,0.18,-9137.00,110540.00,109000,20240711,-27.16,45150,20231120,75.86,109000,-27.16,20240711,46700,70.02,20240117,109000,-27.16,20240711,45150,75.86,20231120,0.04,N,402340,100,141 억,,70450300,N,N,770,N,01,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241118 161140 57 100.00 KOSPI200 금융업 N N N N Y 78800 1200 2 1.55 26989102600 346051 99.24 75200 78800 75100 100800 54400 77600 77991.59 52.25 0 50116 83466 80532 78966 76032 74466 79750 75250 141 23200 100 55870 100 1 134749960 106183 -8.62 0.71 12 0.26 -9137.00 110540.00 109000 20240711 -27.71 45150 20231120 74.53 109000 -27.71 20240711 46700 68.74 20240117 109000 -27.71 20240711 45150 74.53 20231120 0.04 N 402340 100 141 억 70410037 N N 916 N 00 N
3 20241118 151155 57 100.00 KOSPI200 금융업 N N N N Y 78500 900 2 1.16 20839008100 267974 76.85 75200 78800 75100 100800 54400 77600 77765.06 52.25 0 35721 83466 80532 78966 76032 74466 79750 75250 141 23200 100 55870 100 1 134749960 105779 -8.59 0.71 12 0.20 -9137.00 110540.00 109000 20240711 -27.98 45150 20231120 73.86 109000 -27.98 20240711 46700 68.09 20240117 109000 -27.98 20240711 45150 73.86 20231120 0.04 N 402340 100 141 억 70410037 N N 4765 N 00 N
4 20241118 141157 57 100.00 KOSPI200 금융업 N N N N Y 78000 400 2 0.52 16793545100 216339 62.04 75200 78700 75100 100800 54400 77600 77626.07 52.25 0 22641 83466 80532 78966 76032 74466 79750 75250 141 23200 100 55870 100 1 134749960 105105 -8.54 0.71 12 0.16 -9137.00 110540.00 109000 20240711 -28.44 45150 20231120 72.76 109000 -28.44 20240711 46700 67.02 20240117 109000 -28.44 20240711 45150 72.76 20231120 0.04 N 402340 100 141 억 70410037 N N 4765 N 00 N
5 20241118 131147 57 100.00 KOSPI200 금융업 N N N N Y 78500 900 2 1.16 14539775100 187547 53.79 75200 78700 75100 100800 54400 77600 77526.02 52.25 0 15510 83466 80532 78966 76032 74466 79750 75250 141 23200 100 55870 100 1 134749960 105779 -8.59 0.71 12 0.14 -9137.00 110540.00 109000 20240711 -27.98 45150 20231120 73.86 109000 -27.98 20240711 46700 68.09 20240117 109000 -27.98 20240711 45150 73.86 20231120 0.04 N 402340 100 141 억 70410037 N N 4765 N 00 N
6 20241118 121154 57 100.00 KOSPI200 금융업 N N N N Y 78000 400 2 0.52 12440441200 160621 46.06 75200 78700 75100 100800 54400 77600 77452.12 52.25 0 8723 83466 80532 78966 76032 74466 79750 75250 141 23200 100 55870 100 1 134749960 105105 -8.54 0.71 12 0.12 -9137.00 110540.00 109000 20240711 -28.44 45150 20231120 72.76 109000 -28.44 20240711 46700 67.02 20240117 109000 -28.44 20240711 45150 72.76 20231120 0.04 N 402340 100 141 억 70410037 N N 4765 N 00 N
7 20241118 111153 57 100.00 KOSPI200 금융업 N N N N Y 77600 0 3 0.00 10353448200 133775 38.36 75200 78700 75100 100800 54400 77600 77394.45 52.25 0 7058 83466 80532 78966 76032 74466 79750 75250 141 23200 100 55870 100 1 134749960 104566 -8.49 0.70 12 0.10 -9137.00 110540.00 109000 20240711 -28.81 45150 20231120 71.87 109000 -28.81 20240711 46700 66.17 20240117 109000 -28.81 20240711 45150 71.87 20231120 0.04 N 402340 100 141 억 70410037 N N 4765 N 00 N
8 20241118 101141 57 100.00 KOSPI200 금융업 N N N N Y 77800 200 2 0.26 7385792400 95680 27.44 75200 78500 75100 100800 54400 77600 77192.52 52.25 0 8368 83466 80532 78966 76032 74466 79750 75250 141 23200 100 55870 100 1 134749960 104835 -8.51 0.70 12 0.07 -9137.00 110540.00 109000 20240711 -28.62 45150 20231120 72.31 109000 -28.62 20240711 46700 66.60 20240117 109000 -28.62 20240711 45150 72.31 20231120 0.04 N 402340 100 141 억 70410037 N N 4765 N 00 N
9 20241118 091140 57 100.00 KOSPI200 금융업 N N N N Y 77300 -300 5 -0.39 2118146600 27942 8.01 75200 77300 75100 100800 54400 77600 75803.25 52.25 0 4206 83466 80532 78966 76032 74466 79750 75250 141 23200 100 55870 100 1 134749960 104162 -8.46 0.70 12 0.02 -9137.00 110540.00 109000 20240711 -29.08 45150 20231120 71.21 109000 -29.08 20240711 46700 65.52 20240117 109000 -29.08 20240711 45150 71.21 20231120 0.04 N 402340 100 141 억 70410037 N N 4765 N 00 N
10 20241115 161230 54 100.00 KOSPI200 금융업 N N N N Y 77600 -700 5 -0.89 26804399100 337881 72.38 79500 81900 77400 101700 54900 78300 79331.31 52.28 0 67425 90166 84232 81266 75332 72366 82750 73850 141 23400 100 56370 100 1 134749960 104566 -8.49 0.70 12 0.25 -9137.00 110540.00 109000 20240711 -28.81 45150 20231120 71.87 109000 -28.81 20240711 46700 66.17 20240117 109000 -28.81 20240711 45150 71.87 20231120 0.04 N 402340 100 141 억 70450300 N N 4765 N 01 N
11 20241115 151300 54 100.00 KOSPI200 금융업 N N N N Y 78100 -200 5 -0.26 23039119300 289383 61.99 79500 81900 77900 101700 54900 78300 79614.63 52.28 0 55753 90166 84232 81266 75332 72366 82750 73850 141 23400 100 56370 100 1 134749960 105240 -8.55 0.71 12 0.21 -9137.00 110540.00 109000 20240711 -28.35 45150 20231120 72.98 109000 -28.35 20240711 46700 67.24 20240117 109000 -28.35 20240711 45150 72.98 20231120 0.04 N 402340 100 141 억 70450300 N N 770 N 01 N
12 20241115 141245 54 100.00 KOSPI200 금융업 N N N N Y 79400 1100 2 1.40 19133881300 239598 51.33 79500 81900 78100 101700 54900 78300 79858.27 52.28 0 47948 90166 84232 81266 75332 72366 82750 73850 141 23400 100 56370 100 1 134749960 106991 -8.69 0.72 12 0.18 -9137.00 110540.00 109000 20240711 -27.16 45150 20231120 75.86 109000 -27.16 20240711 46700 70.02 20240117 109000 -27.16 20240711 45150 75.86 20231120 0.04 N 402340 100 141 억 70450300 N N 770 N 01 N